Japan Airlines Co., Ltd. (TYO:9201)
Japan · Delayed Price · Currency is JPY 2,979.50
+36.50 (1.24%)
Aug 3, 2026, 3:30 PM JST
Japan Airlines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 2,933.50 | 2,947.50 | 2,877.00 | 2,946.00 | - | 0.10% | 2,087,600 |
| Jul 31, 2026 | 2,978.50 | 2,981.50 | 2,928.00 | 2,943.00 | 2,943.00 | -1.19% | 2,744,700 |
| Jul 30, 2026 | 3,004.00 | 3,027.00 | 2,956.50 | 2,978.50 | 2,978.50 | -2.28% | 2,874,400 |
| Jul 29, 2026 | 2,987.00 | 3,048.00 | 2,972.00 | 3,048.00 | 3,048.00 | 1.99% | 4,014,200 |
| Jul 28, 2026 | 2,940.00 | 2,988.50 | 2,921.50 | 2,988.50 | 2,988.50 | 1.86% | 3,514,000 |
| Jul 27, 2026 | 2,864.00 | 2,934.00 | 2,845.50 | 2,934.00 | 2,934.00 | 5.27% | 3,803,500 |
| Jul 24, 2026 | 2,750.00 | 2,787.00 | 2,728.00 | 2,787.00 | 2,787.00 | -2.18% | 3,596,500 |
| Jul 23, 2026 | 2,878.50 | 2,883.50 | 2,848.50 | 2,849.00 | 2,849.00 | -0.49% | 2,203,000 |
| Jul 22, 2026 | 2,871.50 | 2,882.50 | 2,841.00 | 2,863.00 | 2,863.00 | -1.41% | 4,005,600 |
| Jul 21, 2026 | 2,915.00 | 2,917.00 | 2,874.50 | 2,904.00 | 2,904.00 | - | 2,787,500 |
| Jul 17, 2026 | 2,881.00 | 2,915.00 | 2,877.50 | 2,904.00 | 2,904.00 | -0.10% | 2,959,200 |
| Jul 16, 2026 | 2,917.50 | 2,937.00 | 2,907.00 | 2,907.00 | 2,907.00 | -0.21% | 2,535,700 |
| Jul 15, 2026 | 2,901.00 | 2,936.50 | 2,887.00 | 2,913.00 | 2,913.00 | -0.56% | 2,457,800 |
| Jul 14, 2026 | 2,914.50 | 2,936.50 | 2,903.00 | 2,929.50 | 2,929.50 | 0.41% | 2,325,800 |
| Jul 13, 2026 | 2,932.00 | 2,943.00 | 2,892.50 | 2,917.50 | 2,917.50 | -0.92% | 2,413,500 |
| Jul 10, 2026 | 3,001.00 | 3,001.00 | 2,928.50 | 2,944.50 | 2,944.50 | -1.31% | 2,261,000 |
| Jul 9, 2026 | 2,974.00 | 3,006.00 | 2,962.00 | 2,983.50 | 2,983.50 | -1.99% | 2,667,800 |
| Jul 8, 2026 | 3,027.00 | 3,079.00 | 3,020.00 | 3,044.00 | 3,044.00 | -1.71% | 2,621,000 |
| Jul 7, 2026 | 3,116.00 | 3,155.00 | 3,085.00 | 3,097.00 | 3,097.00 | -0.55% | 2,926,300 |
| Jul 6, 2026 | 3,052.00 | 3,118.00 | 3,045.00 | 3,114.00 | 3,114.00 | 2.10% | 3,433,500 |
| Jul 3, 2026 | 3,050.00 | 3,078.00 | 3,026.00 | 3,050.00 | 3,050.00 | 1.30% | 3,351,000 |
| Jul 2, 2026 | 2,950.00 | 3,075.00 | 2,946.00 | 3,011.00 | 3,011.00 | 5.50% | 7,506,700 |
| Jul 1, 2026 | 2,825.00 | 2,868.00 | 2,810.50 | 2,854.00 | 2,854.00 | 0.14% | 2,309,800 |
| Jun 30, 2026 | 2,842.00 | 2,858.50 | 2,827.00 | 2,850.00 | 2,850.00 | -0.54% | 2,773,600 |
| Jun 29, 2026 | 2,836.00 | 2,865.50 | 2,830.50 | 2,865.50 | 2,865.50 | 0.69% | 2,521,200 |
| Jun 26, 2026 | 2,818.00 | 2,856.00 | 2,816.00 | 2,846.00 | 2,846.00 | 1.07% | 3,024,900 |
| Jun 25, 2026 | 2,850.00 | 2,855.00 | 2,809.50 | 2,816.00 | 2,816.00 | 1.50% | 2,969,900 |
| Jun 24, 2026 | 2,746.50 | 2,820.00 | 2,744.00 | 2,774.50 | 2,774.50 | 0.76% | 2,371,900 |
| Jun 23, 2026 | 2,764.00 | 2,793.50 | 2,752.50 | 2,753.50 | 2,753.50 | -1.38% | 2,292,700 |
| Jun 22, 2026 | 2,761.00 | 2,796.50 | 2,737.50 | 2,792.00 | 2,792.00 | 0.49% | 1,988,500 |
| Jun 19, 2026 | 2,770.00 | 2,804.00 | 2,761.00 | 2,778.50 | 2,778.50 | -0.71% | 2,535,800 |
| Jun 18, 2026 | 2,811.00 | 2,832.50 | 2,774.00 | 2,798.50 | 2,798.50 | -0.99% | 2,733,100 |
| Jun 17, 2026 | 2,850.00 | 2,876.50 | 2,822.00 | 2,826.50 | 2,826.50 | -0.53% | 3,305,700 |
| Jun 16, 2026 | 2,834.00 | 2,844.00 | 2,801.00 | 2,841.50 | 2,841.50 | 0.64% | 3,738,400 |
| Jun 15, 2026 | 2,746.00 | 2,833.00 | 2,733.00 | 2,823.50 | 2,823.50 | 7.52% | 6,558,200 |
| Jun 12, 2026 | 2,634.50 | 2,647.50 | 2,618.00 | 2,626.00 | 2,626.00 | 1.61% | 3,826,400 |
| Jun 11, 2026 | 2,587.00 | 2,600.00 | 2,564.50 | 2,584.50 | 2,584.50 | -1.99% | 2,873,700 |
| Jun 10, 2026 | 2,620.50 | 2,637.00 | 2,603.00 | 2,637.00 | 2,637.00 | 1.33% | 2,197,700 |
| Jun 9, 2026 | 2,645.00 | 2,656.50 | 2,602.00 | 2,602.50 | 2,602.50 | -0.84% | 2,712,200 |
| Jun 8, 2026 | 2,687.50 | 2,704.00 | 2,617.50 | 2,624.50 | 2,624.50 | -1.74% | 3,588,700 |
| Jun 5, 2026 | 2,679.00 | 2,698.50 | 2,658.00 | 2,671.00 | 2,671.00 | 0.87% | 2,873,000 |
| Jun 4, 2026 | 2,635.00 | 2,670.00 | 2,632.00 | 2,648.00 | 2,648.00 | 1.46% | 3,214,000 |
| Jun 3, 2026 | 2,612.00 | 2,645.50 | 2,599.00 | 2,610.00 | 2,610.00 | -1.81% | 3,424,000 |
| Jun 2, 2026 | 2,671.00 | 2,696.00 | 2,652.00 | 2,658.00 | 2,658.00 | -2.03% | 3,068,000 |
| Jun 1, 2026 | 2,712.50 | 2,722.00 | 2,696.00 | 2,713.00 | 2,713.00 | -0.97% | 3,246,700 |
| May 29, 2026 | 2,689.00 | 2,770.00 | 2,681.00 | 2,739.50 | 2,739.50 | 3.05% | 16,088,800 |
| May 28, 2026 | 2,719.50 | 2,722.50 | 2,653.00 | 2,658.50 | 2,658.50 | -1.10% | 3,275,800 |
| May 27, 2026 | 2,700.00 | 2,711.00 | 2,677.50 | 2,688.00 | 2,688.00 | 0.26% | 3,104,400 |
| May 26, 2026 | 2,699.50 | 2,700.00 | 2,655.50 | 2,681.00 | 2,681.00 | -0.69% | 2,986,700 |
| May 25, 2026 | 2,635.00 | 2,726.00 | 2,617.50 | 2,699.50 | 2,699.50 | 4.63% | 5,630,100 |